Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 30.80 | 30.80 | 30.79 | 30.80 | 420,734 | +0.02(+0.06%) |
Sep 19, 2024 | 30.78 | 30.79 | 30.77 | 30.78 | 525,103 | +0.00(+0.00%) |
Sep 18, 2024 | 30.77 | 30.79 | 30.76 | 30.78 | 375,463 | +0.01(+0.03%) |
Sep 17, 2024 | 30.76 | 30.77 | 30.76 | 30.77 | 469,006 | +0.01(+0.03%) |
Sep 16, 2024 | 30.76 | 30.77 | 30.75 | 30.76 | 570,257 | +0.01(+0.03%) |
Sep 13, 2024 | 30.77 | 30.77 | 30.74 | 30.75 | 854,228 | -0.02(-0.06%) |
Sep 12, 2024 | 30.74 | 30.77 | 30.71 | 30.77 | 1,571,780 | +0.04(+0.13%) |
Sep 11, 2024 | 30.75 | 30.75 | 30.72 | 30.73 | 275,938 | -0.01(-0.03%) |
Sep 10, 2024 | 30.73 | 30.74 | 30.72 | 30.74 | 823,357 | +0.02(+0.07%) |
Sep 09, 2024 | 30.73 | 30.73 | 30.71 | 30.72 | 621,021 | +0.00(+0.00%) |
Sep 06, 2024 | 30.73 | 30.73 | 30.71 | 30.72 | 1,244,756 | +0.02(+0.07%) |
Sep 05, 2024 | 30.70 | 30.70 | 30.68 | 30.70 | 1,032,344 | +0.01(+0.03%) |
Sep 04, 2024 | 30.69 | 30.70 | 30.69 | 30.69 | 352,975 | +0.01(+0.03%) |
Sep 03, 2024 | 30.68 | 30.69 | 30.67 | 30.68 | 732,758 | -0.16(-0.52%) |
Aug 30, 2024 | 30.84 | 30.86 | 30.83 | 30.84 | 1,053,498 | +0.01(+0.03%) |
Aug 29, 2024 | 30.83 | 30.83 | 30.82 | 30.83 | 360,246 | +0.01(+0.03%) |
Aug 28, 2024 | 30.83 | 30.83 | 30.80 | 30.82 | 638,825 | +0.00(+0.00%) |
Aug 27, 2024 | 30.81 | 30.82 | 30.80 | 30.82 | 396,400 | +0.02(+0.06%) |
Aug 26, 2024 | 30.80 | 30.81 | 30.79 | 30.80 | 756,569 | +0.02(+0.06%) |
Aug 23, 2024 | 30.80 | 30.80 | 30.78 | 30.78 | 1,057,257 | +0.00(+0.00%) |
Aug 22, 2024 | 30.77 | 30.79 | 30.77 | 30.78 | 1,170,371 | +0.01(+0.03%) |
Aug 21, 2024 | 30.76 | 30.78 | 30.74 | 30.77 | 1,138,100 | +0.01(+0.03%) |
Aug 20, 2024 | 30.79 | 30.79 | 30.75 | 30.76 | 1,438,124 | -0.02(-0.06%) |
Aug 19, 2024 | 30.77 | 30.78 | 30.76 | 30.78 | 561,366 | +0.03(+0.10%) |
Aug 16, 2024 | 30.74 | 30.76 | 30.74 | 30.75 | 514,929 | +0.01(+0.03%) |
Aug 15, 2024 | 30.71 | 30.74 | 30.71 | 30.74 | 398,045 | +0.03(+0.10%) |
Aug 14, 2024 | 30.72 | 30.73 | 30.69 | 30.71 | 2,203,332 | +0.01(+0.03%) |
Aug 13, 2024 | 30.71 | 30.72 | 30.69 | 30.70 | 943,087 | +0.00(+0.00%) |
Aug 12, 2024 | 30.72 | 30.72 | 30.70 | 30.70 | 432,016 | -0.01(-0.03%) |
Aug 09, 2024 | 30.70 | 30.71 | 30.69 | 30.71 | 364,265 | +0.02(+0.07%) |
Aug 08, 2024 | 30.70 | 30.70 | 30.68 | 30.69 | 876,286 | +0.01(+0.03%) |
Aug 07, 2024 | 30.69 | 30.70 | 30.67 | 30.68 | 2,143,686 | +0.01(+0.03%) |
Aug 06, 2024 | 30.59 | 30.68 | 30.57 | 30.67 | 1,100,271 | +0.12(+0.39%) |
Aug 05, 2024 | 30.60 | 30.60 | 30.32 | 30.55 | 3,076,053 | -0.10(-0.33%) |
Aug 02, 2024 | 30.70 | 30.70 | 30.64 | 30.65 | 1,266,473 | -0.04(-0.13%) |
Aug 01, 2024 | 30.70 | 30.70 | 30.68 | 30.69 | 737,542 | +0.01(+0.02%) |
Jul 31, 2024 | 30.70 | 30.70 | 30.68 | 30.68 | 495,944 | +0.00(+0.00%) |
Jul 30, 2024 | 30.70 | 30.70 | 30.68 | 30.68 | 913,409 | +0.00(+0.00%) |
Jul 29, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 547,731 | +0.01(+0.03%) |
Jul 26, 2024 | 30.67 | 30.68 | 30.67 | 30.68 | 435,868 | +0.01(+0.03%) |
Jul 25, 2024 | 30.66 | 30.67 | 30.65 | 30.67 | 1,222,453 | +0.02(+0.06%) |
Jul 24, 2024 | 30.65 | 30.66 | 30.65 | 30.65 | 267,433 | +0.00(+0.00%) |
Jul 23, 2024 | 30.65 | 30.67 | 30.65 | 30.65 | 481,847 | +0.00(+0.00%) |
Jul 22, 2024 | 30.65 | 30.66 | 30.65 | 30.65 | 267,656 | +0.00(+0.00%) |
Jul 19, 2024 | 30.63 | 30.65 | 30.63 | 30.65 | 324,608 | +0.01(+0.03%) |
Jul 18, 2024 | 30.63 | 30.64 | 30.62 | 30.64 | 379,806 | +0.01(+0.03%) |
Jul 17, 2024 | 30.62 | 30.63 | 30.61 | 30.63 | 754,915 | +0.03(+0.10%) |
Jul 16, 2024 | 30.63 | 30.63 | 30.60 | 30.60 | 895,344 | -0.02(-0.06%) |
Jul 15, 2024 | 30.64 | 30.64 | 30.61 | 30.62 | 701,730 | -0.01(-0.03%) |
Jul 12, 2024 | 30.63 | 30.63 | 30.61 | 30.63 | 671,550 | +0.02(+0.07%) |
Jul 11, 2024 | 30.62 | 30.62 | 30.60 | 30.61 | 664,807 | +0.00(+0.00%) |
Jul 10, 2024 | 30.62 | 30.62 | 30.60 | 30.61 | 452,022 | +0.01(+0.03%) |
Jul 09, 2024 | 30.60 | 30.61 | 30.59 | 30.60 | 486,365 | +0.00(+0.00%) |
Jul 08, 2024 | 30.60 | 30.60 | 30.59 | 30.60 | 466,430 | +0.00(+0.00%) |
Jul 05, 2024 | 30.60 | 30.60 | 30.58 | 30.60 | 565,395 | +0.03(+0.10%) |
Jul 03, 2024 | 30.58 | 30.58 | 30.55 | 30.57 | 568,554 | +0.01(+0.03%) |
Jul 02, 2024 | 30.55 | 30.56 | 30.54 | 30.56 | 575,199 | +0.01(+0.03%) |